Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.98 | 19.98 | 19.48 | 19.63 | 84,366 | -0.27(-1.38%) |
Dec 28, 2006 | 20.01 | 20.02 | 19.73 | 19.91 | 70,904 | -0.12(-0.58%) |
Dec 27, 2006 | 19.79 | 20.02 | 19.78 | 20.02 | 27,770 | +0.43(+2.21%) |
Dec 26, 2006 | 19.14 | 19.62 | 19.14 | 19.59 | 40,164 | +0.45(+2.34%) |
Dec 22, 2006 | 19.05 | 19.26 | 19.05 | 19.14 | 25,967 | +0.03(+0.15%) |
Dec 21, 2006 | 18.80 | 19.12 | 18.79 | 19.11 | 97,919 | +0.30(+1.57%) |
Dec 20, 2006 | 18.65 | 18.95 | 18.64 | 18.82 | 49,477 | +0.27(+1.44%) |
Dec 19, 2006 | 18.17 | 18.59 | 18.17 | 18.55 | 65,214 | +0.30(+1.62%) |
Dec 18, 2006 | 18.80 | 18.82 | 18.20 | 18.25 | 19,727 | -0.49(-2.62%) |
Dec 15, 2006 | 18.79 | 18.91 | 18.74 | 18.74 | 84,139 | -0.04(-0.23%) |
Dec 14, 2006 | 18.83 | 18.86 | 18.79 | 18.79 | 85,948 | -0.03(-0.15%) |
Dec 13, 2006 | 18.87 | 19.00 | 18.76 | 18.82 | 12,691 | +0.01(+0.04%) |
Dec 12, 2006 | 18.77 | 18.83 | 18.44 | 18.81 | 41,545 | +0.01(+0.08%) |
Dec 11, 2006 | 18.73 | 18.79 | 18.63 | 18.79 | 34,702 | +0.17(+0.93%) |
Dec 08, 2006 | 18.93 | 18.98 | 18.61 | 18.62 | 18,437 | -0.39(-2.05%) |
Dec 07, 2006 | 19.02 | 19.16 | 18.92 | 19.01 | 24,205 | -0.15(-0.79%) |
Dec 06, 2006 | 19.52 | 19.66 | 19.05 | 19.16 | 48,127 | -0.46(-2.35%) |
Dec 05, 2006 | 19.58 | 19.76 | 19.55 | 19.62 | 23,899 | +0.14(+0.70%) |
Dec 04, 2006 | 19.15 | 19.49 | 19.12 | 19.49 | 31,128 | +0.44(+2.31%) |
Dec 01, 2006 | 19.52 | 19.52 | 18.70 | 19.05 | 51,510 | -0.46(-2.37%) |
Nov 30, 2006 | 19.45 | 19.55 | 19.30 | 19.51 | 31,463 | -0.01(-0.04%) |
Nov 29, 2006 | 19.27 | 19.63 | 19.18 | 19.52 | 16,912 | +0.48(+2.50%) |
Nov 28, 2006 | 18.85 | 19.23 | 18.79 | 19.04 | 22,753 | +0.18(+0.96%) |
Nov 27, 2006 | 19.94 | 19.94 | 18.76 | 18.86 | 34,725 | -0.95(-4.81%) |
Nov 24, 2006 | 19.82 | 20.02 | 19.77 | 19.81 | 10,860 | -0.15(-0.76%) |
Nov 22, 2006 | 20.08 | 20.10 | 19.88 | 19.96 | 7,552 | -0.06(-0.29%) |
Nov 21, 2006 | 20.02 | 20.05 | 19.93 | 20.02 | 22,304 | +0.01(+0.04%) |
Nov 20, 2006 | 19.99 | 20.13 | 19.99 | 20.01 | 55,218 | -0.12(-0.57%) |
Nov 17, 2006 | 20.02 | 20.14 | 20.01 | 20.13 | 23,562 | +0.06(+0.29%) |
Nov 16, 2006 | 19.86 | 20.16 | 19.74 | 20.07 | 20,310 | +0.09(+0.43%) |
Nov 15, 2006 | 19.44 | 20.06 | 19.40 | 19.99 | 36,066 | +0.55(+2.82%) |
Nov 14, 2006 | 19.00 | 19.47 | 18.95 | 19.44 | 38,413 | +0.35(+1.81%) |
Nov 13, 2006 | 19.08 | 19.21 | 19.04 | 19.09 | 17,469 | +0.01(+0.08%) |
Nov 10, 2006 | 18.74 | 19.11 | 18.59 | 19.08 | 30,257 | +0.17(+0.92%) |
Nov 09, 2006 | 19.12 | 19.16 | 18.60 | 18.90 | 26,471 | -0.18(-0.95%) |
Nov 08, 2006 | 18.12 | 19.11 | 18.06 | 19.08 | 36,886 | +0.69(+3.73%) |
Nov 07, 2006 | 18.58 | 18.75 | 18.40 | 18.40 | 51,952 | -0.32(-1.73%) |
Nov 06, 2006 | 18.41 | 18.78 | 18.36 | 18.72 | 31,801 | +0.38(+2.04%) |
Nov 03, 2006 | 18.00 | 18.40 | 17.91 | 18.35 | 28,629 | +0.45(+2.50%) |
Nov 02, 2006 | 17.85 | 18.13 | 17.68 | 17.90 | 36,885 | -0.06(-0.32%) |
Nov 01, 2006 | 18.66 | 18.76 | 17.83 | 17.96 | 35,025 | -0.80(-4.27%) |
Oct 31, 2006 | 18.76 | 18.77 | 18.62 | 18.76 | 21,443 | +0.01(+0.08%) |
Oct 30, 2006 | 18.51 | 18.78 | 18.46 | 18.74 | 12,436 | +0.16(+0.85%) |
Oct 27, 2006 | 18.64 | 18.77 | 18.53 | 18.59 | 16,373 | -0.16(-0.85%) |
Oct 26, 2006 | 18.33 | 18.77 | 18.29 | 18.74 | 46,009 | +0.37(+2.00%) |
Oct 25, 2006 | 18.43 | 18.72 | 17.88 | 18.38 | 30,247 | +0.09(+0.51%) |
Oct 24, 2006 | 18.35 | 18.42 | 18.22 | 18.28 | 8,848 | -0.14(-0.74%) |
Oct 23, 2006 | 18.09 | 18.50 | 17.71 | 18.42 | 19,946 | +0.17(+0.95%) |
Oct 20, 2006 | 18.86 | 18.86 | 18.12 | 18.25 | 57,987 | -0.50(-2.69%) |
Oct 19, 2006 | 18.46 | 18.89 | 18.46 | 18.75 | 27,017 | +0.34(+1.84%) |
Oct 18, 2006 | 18.97 | 19.11 | 18.40 | 18.41 | 41,051 | -0.42(-2.22%) |
Oct 17, 2006 | 18.95 | 19.10 | 18.66 | 18.83 | 25,952 | -0.30(-1.58%) |
Oct 16, 2006 | 18.90 | 19.13 | 18.87 | 19.13 | 41,043 | +0.12(+0.61%) |
Oct 13, 2006 | 18.86 | 19.09 | 18.72 | 19.02 | 32,521 | +0.12(+0.61%) |
Oct 12, 2006 | 18.62 | 18.90 | 18.59 | 18.90 | 63,027 | +0.17(+0.92%) |
Oct 11, 2006 | 18.74 | 18.76 | 18.49 | 18.73 | 60,260 | -0.01(-0.08%) |
Oct 10, 2006 | 18.59 | 18.74 | 18.45 | 18.74 | 16,515 | +0.25(+1.33%) |
Oct 09, 2006 | 18.39 | 18.50 | 18.30 | 18.50 | 14,953 | +0.06(+0.31%) |
Oct 06, 2006 | 18.30 | 18.59 | 18.16 | 18.44 | 11,018 | +0.01(+0.04%) |
Oct 05, 2006 | 18.56 | 18.57 | 18.38 | 18.43 | 35,614 | -0.04(-0.19%) |
Oct 04, 2006 | 17.85 | 18.53 | 17.85 | 18.47 | 86,962 | +0.55(+3.06%) |
Oct 03, 2006 | 17.63 | 18.02 | 17.60 | 17.92 | 58,085 | +0.17(+0.93%) |